Skip to main content
Hon Hai Precision Industry Co., Ltd. (HNHPF)
OTCMKTS · Delayed Price · Currency is USD
14.15
-0.19 (-1.32%)
Apr 28, 2026, 3:22 PM EST

HNHPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.0214.5213.9714.2414.24-0.67%184,082
Apr 27, 202614.3814.4914.1114.3414.341.46%42,304
Apr 24, 202614.4014.4014.0914.1314.13-0.84%28,199
Apr 23, 202614.0014.4514.0014.2514.251.06%17,982
Apr 22, 202613.7714.1513.6014.1014.106.53%34,034
Apr 21, 202612.9013.4012.9013.2413.240.96%23,550
Apr 20, 202612.8413.5112.6913.1113.11-1.25%30,934
Apr 17, 202613.1613.5513.1613.2813.280.05%55,930
Apr 16, 202613.2513.3013.0613.2713.270.84%45,755
Apr 15, 202612.6513.3212.6513.1613.16-0.53%28,470
Apr 14, 202612.9313.3012.9313.2313.232.56%55,350
Apr 13, 202612.5012.9012.5012.9012.901.57%49,293
Apr 10, 202612.5812.7512.5812.7012.700.79%279,091
Apr 9, 202612.7612.7612.5012.6012.60-0.79%26,102
Apr 8, 202612.4512.7512.4512.7012.706.01%48,616
Apr 7, 202611.7612.1511.7011.9811.98-0.95%36,371
Apr 6, 202612.0012.5012.0012.1012.10-0.12%21,839
Apr 2, 202612.3512.3511.9012.1112.11-2.02%17,502
Apr 1, 202611.7312.4611.7312.3612.363.17%33,130
Mar 31, 202611.6312.0011.5011.9811.980.38%42,186
Mar 30, 202612.0012.1011.8511.9411.94-1.36%63,327
Mar 27, 202612.3812.3812.0112.1012.10-2.02%70,634
Mar 26, 202612.2512.6912.2512.3512.350.30%22,057
Mar 25, 202612.1012.5012.0012.3112.311.01%23,779
Mar 24, 202612.4212.5312.0012.1912.19-3.25%44,014
Mar 23, 202612.0012.6512.0012.6012.603.11%20,428
Mar 20, 202612.9412.9412.1812.2212.22-4.27%53,045
Mar 19, 202612.7512.7712.1012.7712.76-1.05%41,754
Mar 18, 202613.3013.3012.8812.9012.90-3.48%48,688
Mar 17, 202613.2413.5513.2413.3713.37-1.58%61,684
Mar 16, 202613.1013.5813.1013.5813.584.38%43,942
Mar 13, 202613.0013.4513.0013.0113.01-2.08%26,906
Mar 12, 202613.0013.3613.0013.2913.29-1.59%23,865
Mar 11, 202613.7413.7413.3913.5013.501.05%13,632
Mar 10, 202613.3013.5413.1513.3613.36-2.12%80,247
Mar 9, 202613.2513.6513.0013.6513.650.48%114,444
Mar 6, 202613.6813.8513.5313.5913.59-1.91%33,216
Mar 5, 202614.0014.2013.5013.8513.85-2.26%54,452
Mar 4, 202613.8014.3513.8014.1714.170.14%19,629
Mar 3, 202614.7314.7313.8814.1514.15-7.52%35,030
Mar 2, 202615.3315.4714.8915.3015.301.19%29,215
Feb 27, 202614.8915.4114.8915.1215.12-0.85%22,184
Feb 26, 202615.4615.5015.0015.2515.25-3.69%48,883
Feb 25, 202615.3115.9515.1615.8415.846.28%51,561
Feb 24, 202614.7215.0014.2814.9014.903.29%50,508
Feb 23, 202614.0814.6814.0814.4314.43-1.27%31,985
Feb 20, 202614.2014.7414.2014.6114.611.61%46,126
Feb 19, 202614.1014.4014.1014.3814.38-0.50%20,842
Feb 18, 202614.4514.7414.3514.4514.450.70%39,039
Feb 17, 202614.1614.4014.1014.3514.35-0.42%28,295
Feb 13, 202614.7314.7314.2014.4114.41-0.69%7,358
Feb 12, 202614.3514.6214.2914.5114.51-0.96%55,106
Feb 11, 202614.1514.6514.1514.6514.654.05%44,798
Feb 10, 202614.0014.0913.9514.0814.080.86%12,879
Feb 9, 202613.3014.0013.3013.9613.96-0.23%22,792
Feb 6, 202613.5014.0513.5013.9913.993.09%26,178
Feb 5, 202613.5313.8213.3413.5713.57-0.25%31,193
Feb 4, 202613.2813.8813.2813.6113.610.47%27,591
Feb 3, 202613.8013.9713.5013.5413.54-2.77%60,682
Feb 2, 202613.7014.0313.6113.9313.93-33,114
Jan 30, 202614.2314.2313.8913.9313.93-1.82%24,922
Jan 29, 202613.8114.2213.8014.1914.19-2.08%65,735
Jan 28, 202614.6114.6114.3014.4914.49-0.55%56,180
Jan 27, 202614.2514.6414.2514.5714.572.25%39,647
Jan 26, 202614.2214.3014.1714.2514.251.29%44,870
Jan 23, 202613.9014.1813.9014.0714.07-0.30%18,664
Jan 22, 202614.2014.2013.9414.1114.110.43%19,194
Jan 21, 202613.8814.2013.8514.0514.051.07%47,519
Jan 20, 202613.7914.5013.7913.9013.90-5.53%182,464
Jan 16, 202614.9814.9814.6514.7214.72-0.91%25,540
Jan 15, 202614.7814.9014.3514.8514.851.62%59,628
Jan 14, 202614.7814.7814.5014.6114.611.41%34,709
Jan 13, 202614.5614.5614.1014.4114.41-2.47%57,456
Jan 12, 202614.8414.8414.6014.7814.780.07%25,819
Jan 9, 202614.6514.8214.6514.7714.770.51%66,341
Jan 8, 202615.0015.0014.6514.6914.69-1.61%22,182
Jan 7, 202614.9015.1814.9014.9314.930.54%43,276
Jan 6, 202614.9015.0014.6914.8514.85-0.34%49,998
Jan 5, 202614.7214.9414.2514.9014.901.98%68,255
Jan 2, 202614.8015.0014.5014.6114.61-0.58%33,582
Dec 31, 202514.2114.7014.2114.7014.701.73%22,255
Dec 30, 202514.7914.8014.3014.4514.45-0.38%49,313
Dec 29, 202514.7914.7913.9414.5014.501.05%23,236
Dec 26, 202513.8514.3613.8514.3514.350.70%19,756
Dec 24, 202514.3014.3614.1014.2514.25-0.07%8,274
Dec 23, 202514.2814.5014.2314.2614.26-0.97%20,515
Dec 22, 202514.4814.4814.1014.4014.401.80%26,533
Dec 19, 202514.0514.2213.6514.1514.152.31%32,152
Dec 18, 202513.5213.9013.5213.8313.831.95%49,762
Dec 17, 202513.9213.9213.5013.5613.56-2.59%66,367
Dec 16, 202513.7514.0913.7513.9213.92-0.81%42,183
Dec 15, 202514.3814.3814.0014.0314.03-2.41%27,009
Dec 12, 202514.4714.7714.1614.3814.38-2.51%38,530
Dec 11, 202514.8314.8314.5214.7514.75-2.06%32,803
Dec 10, 202515.1715.1714.8415.0615.06-0.26%18,788
Dec 9, 202515.0715.2015.0015.1015.101.62%16,444
Dec 8, 202515.2115.2114.7814.8614.86-1.07%46,255
Dec 5, 202514.7515.2614.7515.0215.022.88%14,101
Dec 4, 202514.5014.7214.5014.6014.600.69%17,208
Dec 3, 202514.2714.5114.0114.5014.501.61%34,812